Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.24 | 53.79 | 52.78 | 53.50 | 1,520,804 | +0.19(+0.36%) |
Oct 28, 2022 | 52.67 | 53.55 | 52.25 | 53.31 | 1,260,571 | +0.52(+0.98%) |
Oct 27, 2022 | 52.07 | 53.82 | 51.56 | 52.79 | 2,090,026 | +1.41(+2.75%) |
Oct 26, 2022 | 52.02 | 52.45 | 51.02 | 51.37 | 1,949,217 | -0.45(-0.87%) |
Oct 25, 2022 | 50.54 | 51.94 | 50.54 | 51.83 | 1,777,039 | +1.12(+2.20%) |
Oct 24, 2022 | 49.80 | 50.94 | 49.71 | 50.71 | 1,267,227 | +1.20(+2.43%) |
Oct 21, 2022 | 48.22 | 49.56 | 48.09 | 49.51 | 1,213,410 | +1.36(+2.82%) |
Oct 20, 2022 | 49.30 | 49.48 | 47.81 | 48.15 | 1,360,473 | -1.03(-2.09%) |
Oct 19, 2022 | 49.08 | 49.35 | 48.51 | 49.18 | 991,775 | -0.28(-0.56%) |
Oct 18, 2022 | 49.65 | 49.97 | 48.76 | 49.46 | 1,281,194 | +0.81(+1.66%) |
Oct 17, 2022 | 48.44 | 48.87 | 48.07 | 48.65 | 1,410,944 | +0.96(+2.02%) |
Oct 14, 2022 | 49.06 | 49.34 | 47.59 | 47.69 | 1,471,659 | -0.87(-1.78%) |
Oct 13, 2022 | 46.95 | 48.92 | 46.49 | 48.56 | 1,304,386 | +0.79(+1.65%) |
Oct 12, 2022 | 48.51 | 48.57 | 47.73 | 47.77 | 1,276,254 | -0.53(-1.09%) |
Oct 11, 2022 | 47.70 | 48.98 | 47.68 | 48.30 | 1,237,370 | +0.49(+1.03%) |
Oct 10, 2022 | 47.64 | 48.08 | 47.21 | 47.81 | 967,131 | +0.36(+0.75%) |
Oct 07, 2022 | 47.53 | 47.87 | 47.17 | 47.45 | 1,129,045 | -0.61(-1.26%) |
Oct 06, 2022 | 48.17 | 48.49 | 47.99 | 48.06 | 1,392,678 | -0.24(-0.50%) |
Oct 05, 2022 | 47.75 | 48.55 | 47.43 | 48.30 | 1,115,416 | -0.05(-0.10%) |
Oct 04, 2022 | 47.44 | 48.48 | 47.31 | 48.35 | 1,344,523 | +1.60(+3.41%) |
Oct 03, 2022 | 45.72 | 47.19 | 45.72 | 46.75 | 1,436,975 | +1.41(+3.12%) |
Sep 30, 2022 | 45.44 | 46.45 | 45.26 | 45.34 | 1,866,799 | -0.06(-0.13%) |
Sep 29, 2022 | 45.82 | 45.88 | 44.98 | 45.39 | 1,167,826 | -0.94(-2.03%) |
Sep 28, 2022 | 45.60 | 46.72 | 45.44 | 46.34 | 1,743,498 | +0.93(+2.05%) |
Sep 27, 2022 | 45.62 | 46.08 | 44.94 | 45.40 | 1,276,205 | +0.26(+0.58%) |
Sep 26, 2022 | 45.17 | 45.61 | 45.01 | 45.14 | 1,733,910 | -0.15(-0.34%) |
Sep 23, 2022 | 45.22 | 45.43 | 44.42 | 45.30 | 1,949,315 | -0.32(-0.70%) |
Sep 22, 2022 | 46.39 | 46.60 | 45.32 | 45.62 | 2,024,721 | -0.86(-1.84%) |
Sep 21, 2022 | 47.61 | 48.02 | 46.46 | 46.47 | 1,748,756 | -0.83(-1.75%) |
Sep 20, 2022 | 48.02 | 48.03 | 46.99 | 47.30 | 1,793,857 | -1.28(-2.63%) |
Sep 19, 2022 | 46.68 | 48.71 | 46.66 | 48.58 | 1,925,173 | +1.73(+3.69%) |
Sep 16, 2022 | 46.45 | 47.13 | 46.27 | 46.85 | 3,312,518 | -0.15(-0.33%) |
Sep 15, 2022 | 47.46 | 48.06 | 46.67 | 47.00 | 1,643,214 | -0.67(-1.41%) |
Sep 14, 2022 | 48.74 | 48.91 | 47.15 | 47.67 | 2,288,910 | -0.87(-1.78%) |
Sep 13, 2022 | 50.45 | 50.62 | 48.43 | 48.54 | 1,607,048 | -3.06(-5.93%) |
Sep 12, 2022 | 51.87 | 52.40 | 51.33 | 51.60 | 1,249,107 | +0.01(+0.02%) |
Sep 09, 2022 | 51.34 | 51.79 | 51.22 | 51.59 | 1,264,214 | +0.51(+1.00%) |
Sep 08, 2022 | 50.60 | 51.15 | 50.18 | 51.08 | 1,161,919 | +0.03(+0.06%) |
Sep 07, 2022 | 49.49 | 51.13 | 49.39 | 51.05 | 1,607,009 | +1.75(+3.55%) |
Sep 06, 2022 | 51.57 | 51.60 | 49.11 | 49.30 | 2,134,126 | -2.10(-4.08%) |
Sep 02, 2022 | 51.78 | 52.75 | 51.10 | 51.39 | 1,371,059 | +0.08(+0.15%) |
Sep 01, 2022 | 50.87 | 51.37 | 50.28 | 51.32 | 1,147,892 | +0.14(+0.28%) |
Aug 31, 2022 | 51.32 | 51.42 | 50.74 | 51.17 | 2,397,478 | +0.15(+0.30%) |
Aug 30, 2022 | 51.73 | 51.78 | 50.91 | 51.02 | 1,150,247 | -0.76(-1.47%) |
Aug 29, 2022 | 51.44 | 52.06 | 51.18 | 51.78 | 1,250,267 | -0.13(-0.26%) |
Aug 26, 2022 | 53.56 | 53.64 | 51.88 | 51.91 | 1,152,362 | -1.73(-3.23%) |
Aug 25, 2022 | 52.51 | 53.64 | 52.47 | 53.64 | 1,165,560 | +1.26(+2.40%) |
Aug 24, 2022 | 52.05 | 52.58 | 51.87 | 52.38 | 1,052,633 | +0.10(+0.18%) |
Aug 23, 2022 | 52.36 | 52.92 | 52.23 | 52.29 | 938,360 | -0.03(-0.06%) |
Aug 22, 2022 | 53.13 | 53.20 | 52.21 | 52.32 | 1,257,334 | -1.60(-2.96%) |
Aug 19, 2022 | 53.54 | 53.97 | 53.54 | 53.91 | 980,238 | -0.19(-0.36%) |
Aug 18, 2022 | 54.23 | 54.38 | 53.97 | 54.11 | 943,640 | -0.14(-0.27%) |
Aug 17, 2022 | 53.70 | 54.37 | 53.37 | 54.25 | 1,868,829 | +0.11(+0.20%) |
Aug 16, 2022 | 54.12 | 54.70 | 53.85 | 54.14 | 1,207,478 | +0.03(+0.05%) |
Aug 15, 2022 | 53.78 | 54.27 | 53.38 | 54.12 | 959,822 | +0.06(+0.11%) |
Aug 12, 2022 | 53.23 | 54.07 | 53.10 | 54.06 | 766,603 | +0.93(+1.76%) |
Aug 11, 2022 | 53.19 | 53.56 | 52.87 | 53.12 | 1,398,637 | +0.29(+0.55%) |
Aug 10, 2022 | 53.24 | 53.46 | 52.74 | 52.84 | 780,469 | +0.65(+1.25%) |
Aug 09, 2022 | 52.28 | 52.35 | 51.55 | 52.18 | 1,405,301 | -0.01(-0.02%) |
Aug 08, 2022 | 52.94 | 53.36 | 52.14 | 52.19 | 1,411,984 | -0.53(-1.00%) |
Aug 05, 2022 | 51.71 | 52.76 | 51.58 | 52.72 | 1,054,498 | +0.62(+1.19%) |
Aug 04, 2022 | 52.33 | 52.41 | 51.97 | 52.10 | 1,136,253 | -0.27(-0.51%) |
Aug 03, 2022 | 52.57 | 53.16 | 51.95 | 52.36 | 1,323,551 | -0.01(-0.02%) |
Aug 02, 2022 | 52.89 | 53.12 | 52.35 | 52.37 | 1,501,713 | -0.53(-1.00%) |